PIMCO Corporate & Income Opportunity Fund (PTY)
NYSE: PTY · Real-Time Price · USD
13.83
+0.04 (0.29%)
May 12, 2025, 4:00 PM - Market closed
PTY Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 12, 2025 | 13.79 | 13.86 | 13.75 | 13.83 | 13.83 | 0.29% | 777,719 |
| May 9, 2025 | 13.78 | 13.85 | 13.78 | 13.79 | 13.67 | -0.07% | 617,326 |
| May 8, 2025 | 13.87 | 13.87 | 13.80 | 13.80 | 13.68 | -0.14% | 522,898 |
| May 7, 2025 | 13.85 | 13.88 | 13.79 | 13.82 | 13.70 | 0.14% | 395,375 |
| May 6, 2025 | 13.82 | 13.85 | 13.78 | 13.80 | 13.68 | -0.29% | 362,903 |
| May 5, 2025 | 13.72 | 13.88 | 13.70 | 13.84 | 13.72 | 0.36% | 970,002 |
| May 2, 2025 | 13.83 | 13.85 | 13.79 | 13.79 | 13.67 | - | 534,376 |
| May 1, 2025 | 13.81 | 13.82 | 13.68 | 13.79 | 13.67 | 0.51% | 1,045,393 |
| Apr 30, 2025 | 13.67 | 13.75 | 13.54 | 13.72 | 13.60 | 0.29% | 685,108 |
| Apr 29, 2025 | 13.68 | 13.74 | 13.64 | 13.68 | 13.56 | 0.37% | 662,194 |
| Apr 28, 2025 | 13.64 | 13.70 | 13.60 | 13.63 | 13.51 | -0.07% | 725,656 |
| Apr 25, 2025 | 13.58 | 13.65 | 13.54 | 13.64 | 13.52 | 1.34% | 664,770 |
| Apr 24, 2025 | 13.44 | 13.47 | 13.38 | 13.46 | 13.35 | 0.82% | 1,063,192 |
| Apr 23, 2025 | 13.33 | 13.42 | 13.27 | 13.35 | 13.24 | 1.68% | 915,686 |
| Apr 22, 2025 | 13.10 | 13.20 | 13.04 | 13.13 | 13.02 | 0.84% | 473,047 |
| Apr 21, 2025 | 13.14 | 13.23 | 12.96 | 13.02 | 12.91 | -1.14% | 806,485 |
| Apr 17, 2025 | 13.18 | 13.19 | 13.11 | 13.17 | 13.06 | 0.61% | 679,216 |
| Apr 16, 2025 | 13.00 | 13.16 | 13.00 | 13.09 | 12.98 | 0.08% | 640,948 |
| Apr 15, 2025 | 13.03 | 13.13 | 12.95 | 13.08 | 12.97 | 0.85% | 755,405 |
| Apr 14, 2025 | 13.08 | 13.11 | 12.87 | 12.97 | 12.86 | 1.65% | 1,108,956 |
| Apr 11, 2025 | 12.67 | 12.99 | 12.61 | 12.76 | 12.65 | 0.16% | 839,045 |
| Apr 10, 2025 | 13.23 | 13.29 | 12.68 | 12.74 | 12.52 | -4.93% | 1,542,816 |
| Apr 9, 2025 | 12.53 | 13.50 | 12.36 | 13.40 | 13.16 | 4.20% | 2,309,725 |
| Apr 8, 2025 | 13.43 | 13.52 | 12.71 | 12.86 | 12.63 | 1.18% | 1,600,780 |
| Apr 7, 2025 | 12.35 | 12.85 | 11.70 | 12.71 | 12.49 | -2.16% | 3,428,592 |
| Apr 4, 2025 | 14.20 | 14.21 | 12.50 | 12.99 | 12.76 | -9.85% | 6,277,594 |
| Apr 3, 2025 | 14.34 | 14.50 | 14.31 | 14.41 | 14.16 | -0.76% | 968,437 |
| Apr 2, 2025 | 14.52 | 14.55 | 14.51 | 14.52 | 14.26 | 0.14% | 566,133 |
| Apr 1, 2025 | 14.51 | 14.51 | 14.47 | 14.50 | 14.24 | 0.28% | 712,151 |
| Mar 31, 2025 | 14.45 | 14.52 | 14.41 | 14.46 | 14.21 | 0.07% | 671,468 |
| Mar 28, 2025 | 14.48 | 14.48 | 14.40 | 14.45 | 14.20 | 0.14% | 636,046 |
| Mar 27, 2025 | 14.45 | 14.45 | 14.40 | 14.43 | 14.18 | - | 527,673 |
| Mar 26, 2025 | 14.40 | 14.45 | 14.39 | 14.43 | 14.18 | 0.42% | 687,953 |
| Mar 25, 2025 | 14.38 | 14.39 | 14.36 | 14.37 | 14.12 | 0.14% | 389,495 |
| Mar 24, 2025 | 14.36 | 14.38 | 14.30 | 14.35 | 14.10 | - | 519,467 |
| Mar 21, 2025 | 14.33 | 14.36 | 14.33 | 14.35 | 14.10 | - | 372,998 |
| Mar 20, 2025 | 14.38 | 14.42 | 14.34 | 14.35 | 14.10 | 0.07% | 676,250 |
| Mar 19, 2025 | 14.35 | 14.36 | 14.32 | 14.34 | 14.09 | 0.21% | 600,367 |
| Mar 18, 2025 | 14.32 | 14.34 | 14.28 | 14.31 | 14.06 | -0.07% | 636,086 |
| Mar 17, 2025 | 14.30 | 14.33 | 14.30 | 14.32 | 14.07 | 0.28% | 634,048 |
| Mar 14, 2025 | 14.29 | 14.29 | 14.20 | 14.28 | 14.03 | 0.42% | 837,283 |
| Mar 13, 2025 | 14.38 | 14.42 | 14.21 | 14.22 | 13.97 | -1.93% | 678,163 |
| Mar 12, 2025 | 14.49 | 14.51 | 14.45 | 14.50 | 14.13 | 0.07% | 513,814 |
| Mar 11, 2025 | 14.60 | 14.60 | 14.42 | 14.49 | 14.12 | -0.62% | 920,881 |
| Mar 10, 2025 | 14.63 | 14.64 | 14.51 | 14.58 | 14.20 | -0.27% | 923,602 |
| Mar 7, 2025 | 14.64 | 14.64 | 14.53 | 14.62 | 14.24 | 0.07% | 485,593 |
| Mar 6, 2025 | 14.63 | 14.68 | 14.57 | 14.61 | 14.23 | -0.34% | 558,068 |
| Mar 5, 2025 | 14.71 | 14.71 | 14.65 | 14.66 | 14.28 | -0.14% | 759,619 |
| Mar 4, 2025 | 14.70 | 14.72 | 14.57 | 14.68 | 14.30 | -0.14% | 920,853 |
| Mar 3, 2025 | 14.72 | 14.73 | 14.67 | 14.70 | 14.32 | -0.07% | 783,961 |